亚通股份( 600692.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-09-24 | 6.11 | 6.15 | 6.05 | 6.06 | -0.82% | -0.33% | 0.56% | 3,472,100 | 21,112,000 | 105% | 6.08 | -0.18% | 6.05 | 1.26% | 6.01 | 0.38% | 6.03 | 0.02% | 0.22% |  |
| 2021-09-23 | 5.99 | 6.15 | 5.99 | 6.11 | 1.83% | 0.31% | 1.41% | 3,515,100 | 21,411,000 | 102% | 6.09 | 2.27% | 5.98 | 0.34% | 5.98 | 0.30% | 6.03 | 0.20% | 0.28% | |
| 2021-09-22 | 5.86 | 6.01 | 5.86 | 6.00 | 0.84% | 0.74% | -0.22% | 2,661,700 | 15,852,000 | 77% | 5.96 | 1.12% | 5.96 | -0.02% | 5.97 | -0.25% | 6.01 | 0.00% | 0.28% | |
| 2021-09-17 | 6.01 | 6.03 | 5.81 | 5.95 | -1.49% | 1.02% | -1.05% | 4,163,200 | 24,522,000 | 119% | 5.89 | -2.22% | 5.96 | -0.78% | 5.98 | -0.81% | 6.01 | -0.08% | 0.31% | |
| 2021-09-16 | 5.98 | 6.08 | 5.95 | 6.04 | 1.17% | 0.27% | 0.37% | 3,932,300 | 23,690,000 | 118% | 6.02 | 1.13% | 6.00 | -0.05% | 6.03 | -0.28% | 6.02 | 0.18% | 0.36% | |
| 2021-09-15 | 5.93 | 6.01 | 5.90 | 5.97 | 0.34% | 0.22% | -0.62% | 2,444,600 | 14,562,000 | 75% | 5.96 | -0.92% | 6.01 | -0.73% | 6.05 | -0.28% | 6.01 | 0.32% | 0.37% | |
| 2021-09-14 | 6.08 | 6.10 | 5.92 | 5.95 | -1.98% | -1.03% | -0.63% | 2,955,200 | 17,766,000 | 83% | 6.01 | -0.46% | 6.05 | -0.49% | 6.06 | 0.13% | 5.99 | 0.34% | 0.40% | |
| 2021-09-13 | 6.03 | 6.09 | 5.98 | 6.07 | 0.33% | 0.50% | 1.71% | 3,110,300 | 18,785,000 | 85% | 6.04 | -0.84% | 6.08 | -0.03% | 6.06 | 0.22% | 5.97 | 0.30% | 0.40% |  |
| 2021-09-10 | 6.12 | 6.17 | 6.03 | 6.05 | -1.31% | -0.67% | 1.68% | 3,563,600 | 21,707,000 | 101% | 6.09 | -0.26% | 6.08 | 0.55% | 6.04 | 0.58% | 5.95 | 0.47% | 0.36% | |
| 2021-09-09 | 6.06 | 6.16 | 6.05 | 6.13 | 0.66% | 0.38% | 3.51% | 3,272,200 | 19,982,000 | 96% | 6.11 | 0.76% | 6.05 | 0.68% | 6.01 | 0.65% | 5.92 | 0.44% | 0.31% | |
| 2021-09-08 | 5.98 | 6.12 | 5.95 | 6.09 | 2.01% | 0.48% | 3.29% | 5,180,500 | 31,399,000 | 157% | 6.06 | 1.64% | 6.01 | 1.16% | 5.97 | 1.00% | 5.90 | 0.60% | 0.27% | |
| 2021-09-07 | 5.97 | 5.99 | 5.94 | 5.97 | 0.17% | 0.12% | 1.86% | 2,880,000 | 17,173,000 | 94% | 5.96 | 0.19% | 5.94 | 0.37% | 5.91 | 0.43% | 5.86 | 0.26% | 0.21% | |
| 2021-09-06 | 5.92 | 5.98 | 5.92 | 5.96 | 0.68% | 0.13% | 1.95% | 2,629,900 | 15,653,000 | 91% | 5.95 | 0.73% | 5.92 | 0.49% | 5.89 | 0.39% | 5.85 | 0.31% | 0.20% | |
| 2021-09-03 | 5.92 | 5.94 | 5.87 | 5.92 | 0.34% | 0.19% | 1.58% | 3,296,400 | 19,478,000 | 116% | 5.91 | 0.24% | 5.89 | 0.39% | 5.86 | 0.39% | 5.83 | 0.41% | 0.18% | |
| 2021-09-02 | 5.90 | 5.93 | 5.86 | 5.90 | -0.17% | 0.08% | 1.65% | 2,855,700 | 16,835,000 | 106% | 5.90 | 0.39% | 5.87 | 0.39% | 5.84 | 0.26% | 5.80 | 0.28% | 0.13% | |
| 2021-09-01 | 5.87 | 5.94 | 5.79 | 5.91 | 0.68% | 0.65% | 2.11% | 5,923,900 | 34,788,000 | 233% | 5.87 | 0.63% | 5.84 | 0.74% | 5.82 | 0.48% | 5.79 | 0.61% | 0.12% | |
| 2021-08-31 | 5.76 | 5.88 | 5.73 | 5.87 | 1.73% | 0.60% | 2.03% | 4,303,500 | 25,112,000 | 198% | 5.84 | 1.13% | 5.80 | 0.40% | 5.80 | 0.36% | 5.75 | 0.35% | 0.05% | |
| 2021-08-30 | 5.77 | 5.80 | 5.71 | 5.77 | -0.17% | 0.00% | 0.65% | 2,062,200 | 11,899,000 | 103% | 5.77 | 0.16% | 5.78 | -0.07% | 5.78 | 0.16% | 5.73 | -0.17% | 0.02% | |
| 2021-08-27 | 5.80 | 5.81 | 5.73 | 5.78 | -0.17% | 0.33% | 0.64% | 2,608,000 | 15,024,000 | 127% | 5.76 | -0.67% | 5.78 | -0.07% | 5.77 | 0.47% | 5.74 | 0.02% | 0.08% | |
| 2021-08-26 | 5.80 | 5.84 | 5.75 | 5.79 | -0.17% | -0.17% | 0.84% | 2,136,400 | 12,391,000 | 112% | 5.80 | 0.31% | 5.78 | 0.50% | 5.74 | 0.37% | 5.74 | 0.09% | 0.09% | |
| 2021-08-25 | 5.76 | 5.81 | 5.73 | 5.80 | 0.69% | 0.31% | 1.10% | 2,169,300 | 12,543,000 | 120% | 5.78 | 0.37% | 5.76 | 1.04% | 5.72 | 0.53% | 5.74 | 0.00% | 0.10% | |
| 2021-08-24 | 5.75 | 5.79 | 5.72 | 5.76 | 0.17% | -0.02% | 0.40% | 1,267,900 | 7,304,000 | 67% | 5.76 | 0.68% | 5.70 | 0.26% | 5.69 | -0.02% | 5.74 | 0.09% | 0.14% | |
| 2021-08-23 | 5.64 | 5.76 | 5.64 | 5.75 | 1.95% | 0.49% | 0.31% | 1,950,500 | 11,161,000 | 100% | 5.72 | 1.67% | 5.68 | 0.39% | 5.69 | -0.54% | 5.73 | 0.11% | 0.13% | |
| 2021-08-20 | 5.66 | 5.69 | 5.59 | 5.64 | -1.05% | 0.21% | -1.50% | 1,938,400 | 10,909,000 | 98% | 5.63 | -1.19% | 5.66 | -0.68% | 5.72 | -0.42% | 5.73 | -0.02% | 0.11% | |
| 2021-08-19 | 5.69 | 5.72 | 5.66 | 5.70 | 0.18% | 0.07% | -0.47% | 1,384,100 | 7,884,000 | 73% | 5.70 | 0.58% | 5.70 | -0.90% | 5.74 | -0.19% | 5.73 | 0.14% | 0.08% | |
| 2021-08-18 | 5.66 | 5.71 | 5.62 | 5.69 | 0.18% | 0.48% | -0.51% | 2,199,300 | 12,454,000 | 109% | 5.66 | -1.22% | 5.75 | -0.59% | 5.76 | -0.42% | 5.72 | -0.11% | 0.02% | |
| 2021-08-17 | 5.81 | 5.83 | 5.65 | 5.68 | -2.74% | -0.92% | -0.79% | 2,319,100 | 13,295,000 | 119% | 5.73 | -1.82% | 5.78 | -0.40% | 5.78 | 0.07% | 5.73 | 0.04% | 0.01% | |
| 2021-08-16 | 5.79 | 5.87 | 5.77 | 5.84 | 0.69% | 0.02% | 2.04% | 2,557,300 | 14,933,000 | 130% | 5.84 | 1.30% | 5.81 | 0.64% | 5.78 | 0.72% | 5.72 | 0.40% | -0.01% | |
| 2021-08-13 | 5.76 | 5.81 | 5.72 | 5.80 | 0.52% | 0.62% | 1.75% | 1,243,500 | 7,168,000 | 65% | 5.76 | -0.29% | 5.77 | 0.37% | 5.73 | 0.44% | 5.70 | 0.18% | -0.07% | |
| 2021-08-12 | 5.79 | 5.80 | 5.76 | 5.77 | 0.00% | -0.19% | 1.41% | 1,166,600 | 6,744,000 | 59% | 5.78 | 0.23% | 5.75 | 0.53% | 5.71 | 0.39% | 5.69 | 0.12% | -0.12% | | |
|
